ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
356890/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4090,-95,5,-2.27,1193525497,293320,78.68,4165,4180,4010,5440,2930,4185,4067.98,0.76,0,26252,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,487,24.35,1.60,12,2.46,168.00,2562.00,5150,20250227,-20.58,2540,20241114,61.02,5150,-20.58,20250227,2810,45.55,20250102,10390,-60.64,20240402,2540,61.02,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N
20250306,151128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4075,-110,5,-2.63,1086688612,267240,71.68,4165,4180,4010,5440,2930,4185,4066.29,0.76,0,29971,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,486,24.26,1.59,12,2.24,168.00,2562.00,5150,20250227,-20.87,2540,20241114,60.43,5150,-20.87,20250227,2810,45.02,20250102,10390,-60.78,20240402,2540,60.43,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N
20250306,141128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4050,-135,5,-3.23,869677913,213754,57.34,4165,4180,4010,5440,2930,4185,4068.53,0.76,0,20251,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,483,24.11,1.58,12,1.79,168.00,2562.00,5150,20250227,-21.36,2540,20241114,59.45,5150,-21.36,20250227,2810,44.13,20250102,10390,-61.02,20240402,2540,59.45,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N
20250306,131128,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4030,-155,5,-3.70,812445786,199557,53.53,4165,4180,4010,5440,2930,4185,4071.18,0.76,0,14491,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,480,23.99,1.57,12,1.67,168.00,2562.00,5150,20250227,-21.75,2540,20241114,58.66,5150,-21.75,20250227,2810,43.42,20250102,10390,-61.21,20240402,2540,58.66,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N
20250306,121127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-120,5,-2.87,711482956,174544,46.82,4165,4180,4010,5440,2930,4185,4076.17,0.76,0,8509,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,484,24.20,1.59,12,1.46,168.00,2562.00,5150,20250227,-21.07,2540,20241114,60.04,5150,-21.07,20250227,2810,44.66,20250102,10390,-60.88,20240402,2540,60.04,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N
20250306,111124,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4065,-120,5,-2.87,650726820,159590,42.81,4165,4180,4010,5440,2930,4185,4077.42,0.76,0,2677,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,484,24.20,1.59,12,1.34,168.00,2562.00,5150,20250227,-21.07,2540,20241114,60.04,5150,-21.07,20250227,2810,44.66,20250102,10390,-60.88,20240402,2540,60.04,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N
20250306,101127,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4095,-90,5,-2.15,471420650,115319,30.93,4165,4180,4045,5440,2930,4185,4087.88,0.76,0,-8302,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,488,24.38,1.60,12,0.97,168.00,2562.00,5150,20250227,-20.49,2540,20241114,61.22,5150,-20.49,20250227,2810,45.73,20250102,10390,-60.59,20240402,2540,61.22,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N
20250306,091131,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4070,-115,5,-2.75,205649795,50252,13.48,4165,4180,4060,5440,2930,4185,4092.17,0.76,0,-6636,4365,4275,4190,4100,4015,4320,4145,24,1255,200,2760,5,1,11916325,485,24.23,1.59,12,0.42,168.00,2562.00,5150,20250227,-20.97,2540,20241114,60.24,5150,-20.97,20250227,2810,44.84,20250102,10390,-60.83,20240402,2540,60.24,20241114,1.72,N,356890,200,23 억,,91037,N,N,0,N,00,N
20250305,161113,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4185,45,2,1.09,1454739053,348359,61.06,4145,4280,4105,5380,2900,4140,4176.11,0.68,0,9618,4760,4450,4280,3970,3800,4365,3885,24,1240,200,2730,5,1,11916325,499,24.91,1.63,12,2.92,168.00,2562.00,5150,20250227,-18.74,2540,20241114,64.76,5150,-18.74,20250227,2810,48.93,20250102,10390,-59.72,20240402,2540,64.76,20241114,2.00,N,356890,200,23 억,,80960,N,N,0,N,00,N
20250305,151119,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4180,40,2,0.97,1389240691,332701,58.32,4145,4280,4105,5380,2900,4140,4175.86,0.68,0,11440,4760,4450,4280,3970,3800,4365,3885,24,1240,200,2730,5,1,11916325,498,24.88,1.63,12,2.79,168.00,2562.00,5150,20250227,-18.83,2540,20241114,64.57,5150,-18.83,20250227,2810,48.75,20250102,10390,-59.77,20240402,2540,64.57,20241114,2.00,N,356890,200,23 억,,80960,N,N,0,N,00,N
20250305,141118,57,100.00,KOSDAQ,,IT 서비스,N,N,N,N, ,N,4155,15,2,0.36,1248253556,298933,52.40,4145,4280,4105,5380,2900,4140,4175.94,0.68,0,4870,4760,4450,4280,3970,3800,4365,3885,24,1240,200,2730,5,1,11916325,495,24.73,1.62,12,2.51,168.00,2562.00,5150,20250227,-19.32,2540,20241114,63.58,5150,-19.32,20250227,2810,47.86,20250102,10390,-60.01,20240402,2540,63.58,20241114,2.00,N,356890,200,23 억,,80960,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161128 57 100.00 KOSDAQ IT 서비스 N N N N N 4090 -95 5 -2.27 1193525497 293320 78.68 4165 4180 4010 5440 2930 4185 4067.98 0.76 0 26252 4365 4275 4190 4100 4015 4320 4145 24 1255 200 2760 5 1 11916325 487 24.35 1.60 12 2.46 168.00 2562.00 5150 20250227 -20.58 2540 20241114 61.02 5150 -20.58 20250227 2810 45.55 20250102 10390 -60.64 20240402 2540 61.02 20241114 1.72 N 356890 200 23 억 91037 N N 0 N 00 N
3 20250306 151128 57 100.00 KOSDAQ IT 서비스 N N N N N 4075 -110 5 -2.63 1086688612 267240 71.68 4165 4180 4010 5440 2930 4185 4066.29 0.76 0 29971 4365 4275 4190 4100 4015 4320 4145 24 1255 200 2760 5 1 11916325 486 24.26 1.59 12 2.24 168.00 2562.00 5150 20250227 -20.87 2540 20241114 60.43 5150 -20.87 20250227 2810 45.02 20250102 10390 -60.78 20240402 2540 60.43 20241114 1.72 N 356890 200 23 억 91037 N N 0 N 00 N
4 20250306 141128 57 100.00 KOSDAQ IT 서비스 N N N N N 4050 -135 5 -3.23 869677913 213754 57.34 4165 4180 4010 5440 2930 4185 4068.53 0.76 0 20251 4365 4275 4190 4100 4015 4320 4145 24 1255 200 2760 5 1 11916325 483 24.11 1.58 12 1.79 168.00 2562.00 5150 20250227 -21.36 2540 20241114 59.45 5150 -21.36 20250227 2810 44.13 20250102 10390 -61.02 20240402 2540 59.45 20241114 1.72 N 356890 200 23 억 91037 N N 0 N 00 N
5 20250306 131128 57 100.00 KOSDAQ IT 서비스 N N N N N 4030 -155 5 -3.70 812445786 199557 53.53 4165 4180 4010 5440 2930 4185 4071.18 0.76 0 14491 4365 4275 4190 4100 4015 4320 4145 24 1255 200 2760 5 1 11916325 480 23.99 1.57 12 1.67 168.00 2562.00 5150 20250227 -21.75 2540 20241114 58.66 5150 -21.75 20250227 2810 43.42 20250102 10390 -61.21 20240402 2540 58.66 20241114 1.72 N 356890 200 23 억 91037 N N 0 N 00 N
6 20250306 121127 57 100.00 KOSDAQ IT 서비스 N N N N N 4065 -120 5 -2.87 711482956 174544 46.82 4165 4180 4010 5440 2930 4185 4076.17 0.76 0 8509 4365 4275 4190 4100 4015 4320 4145 24 1255 200 2760 5 1 11916325 484 24.20 1.59 12 1.46 168.00 2562.00 5150 20250227 -21.07 2540 20241114 60.04 5150 -21.07 20250227 2810 44.66 20250102 10390 -60.88 20240402 2540 60.04 20241114 1.72 N 356890 200 23 억 91037 N N 0 N 00 N
7 20250306 111124 57 100.00 KOSDAQ IT 서비스 N N N N N 4065 -120 5 -2.87 650726820 159590 42.81 4165 4180 4010 5440 2930 4185 4077.42 0.76 0 2677 4365 4275 4190 4100 4015 4320 4145 24 1255 200 2760 5 1 11916325 484 24.20 1.59 12 1.34 168.00 2562.00 5150 20250227 -21.07 2540 20241114 60.04 5150 -21.07 20250227 2810 44.66 20250102 10390 -60.88 20240402 2540 60.04 20241114 1.72 N 356890 200 23 억 91037 N N 0 N 00 N
8 20250306 101127 57 100.00 KOSDAQ IT 서비스 N N N N N 4095 -90 5 -2.15 471420650 115319 30.93 4165 4180 4045 5440 2930 4185 4087.88 0.76 0 -8302 4365 4275 4190 4100 4015 4320 4145 24 1255 200 2760 5 1 11916325 488 24.38 1.60 12 0.97 168.00 2562.00 5150 20250227 -20.49 2540 20241114 61.22 5150 -20.49 20250227 2810 45.73 20250102 10390 -60.59 20240402 2540 61.22 20241114 1.72 N 356890 200 23 억 91037 N N 0 N 00 N
9 20250306 091131 57 100.00 KOSDAQ IT 서비스 N N N N N 4070 -115 5 -2.75 205649795 50252 13.48 4165 4180 4060 5440 2930 4185 4092.17 0.76 0 -6636 4365 4275 4190 4100 4015 4320 4145 24 1255 200 2760 5 1 11916325 485 24.23 1.59 12 0.42 168.00 2562.00 5150 20250227 -20.97 2540 20241114 60.24 5150 -20.97 20250227 2810 44.84 20250102 10390 -60.83 20240402 2540 60.24 20241114 1.72 N 356890 200 23 억 91037 N N 0 N 00 N
10 20250305 161113 57 100.00 KOSDAQ IT 서비스 N N N N N 4185 45 2 1.09 1454739053 348359 61.06 4145 4280 4105 5380 2900 4140 4176.11 0.68 0 9618 4760 4450 4280 3970 3800 4365 3885 24 1240 200 2730 5 1 11916325 499 24.91 1.63 12 2.92 168.00 2562.00 5150 20250227 -18.74 2540 20241114 64.76 5150 -18.74 20250227 2810 48.93 20250102 10390 -59.72 20240402 2540 64.76 20241114 2.00 N 356890 200 23 억 80960 N N 0 N 00 N
11 20250305 151119 57 100.00 KOSDAQ IT 서비스 N N N N N 4180 40 2 0.97 1389240691 332701 58.32 4145 4280 4105 5380 2900 4140 4175.86 0.68 0 11440 4760 4450 4280 3970 3800 4365 3885 24 1240 200 2730 5 1 11916325 498 24.88 1.63 12 2.79 168.00 2562.00 5150 20250227 -18.83 2540 20241114 64.57 5150 -18.83 20250227 2810 48.75 20250102 10390 -59.77 20240402 2540 64.57 20241114 2.00 N 356890 200 23 억 80960 N N 0 N 00 N
12 20250305 141118 57 100.00 KOSDAQ IT 서비스 N N N N N 4155 15 2 0.36 1248253556 298933 52.40 4145 4280 4105 5380 2900 4140 4175.94 0.68 0 4870 4760 4450 4280 3970 3800 4365 3885 24 1240 200 2730 5 1 11916325 495 24.73 1.62 12 2.51 168.00 2562.00 5150 20250227 -19.32 2540 20241114 63.58 5150 -19.32 20250227 2810 47.86 20250102 10390 -60.01 20240402 2540 63.58 20241114 2.00 N 356890 200 23 억 80960 N N 0 N 00 N